시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - November 과거 주가
FT Vest U.S. Equity Buffer ETF - November · FNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - November · FNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,029 | ₩81,146 | ₩81,013 | ₩81,079 | +0.06% | 1.2만 |
| 2026.10.08 | ₩80,959 | ₩80,959 | ₩80,826 | ₩80,852 | -0.13% | 9.9천 |
| 2026.10.07 | ₩80,899 | ₩81,186 | ₩80,812 | ₩80,946 | +0.06% | 1.2만 |
| 2026.10.06 | ₩81,053 | ₩81,146 | ₩80,959 | ₩80,986 | -0.08% | 1.5만 |
| 2026.10.05 | ₩80,559 | ₩80,854 | ₩80,559 | ₩80,854 | +0.37% | 5.9천 |
| 2026.10.02 | ₩80,612 | ₩80,672 | ₩80,546 | ₩80,620 | +0.01% | 6.3천 |
| 2026.10.01 | ₩80,239 | ₩80,359 | ₩80,065 | ₩80,344 | +0.13% | 1.2만 |
| 2026.09.30 | ₩80,385 | ₩80,595 | ₩80,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,292 |
| -0.12% |
| 1.1만 |
| 2026.09.29 | ₩80,359 | ₩80,399 | ₩80,199 | ₩80,301 | -0.07% | 1.1만 |
|---|
| 2026.09.28 | ₩80,445 | ₩80,511 | ₩80,212 | ₩80,372 | -0.09% | 8.7천 |
|---|
| 2026.09.25 | ₩80,519 | ₩80,666 | ₩80,392 | ₩80,590 | +0.09% | 1.1만 |
|---|
| 2026.09.24 | ₩80,323 | ₩80,439 | ₩80,145 | ₩80,319 | -0.00% | 1.1만 |
|---|
| 2026.09.23 | ₩80,799 | ₩80,799 | ₩80,292 | ₩80,332 | -0.58% | 7.6천 |
|---|
| 2026.09.22 | ₩80,559 | ₩80,706 | ₩80,505 | ₩80,626 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩80,413 | ₩80,572 | ₩80,319 | ₩80,505 | +0.11% | 1.7만 |
|---|
| 2026.09.18 | ₩79,992 | ₩80,078 | ₩79,878 | ₩80,038 | +0.06% | 2.7만 |
|---|
| 2026.09.17 | ₩79,932 | ₩80,038 | ₩79,925 | ₩79,958 | +0.03% | 9천 |
|---|
| 2026.09.16 | ₩79,892 | ₩79,892 | ₩79,318 | ₩79,451 | -0.55% | 1.5만 |
|---|
| 2026.09.15 | ₩79,771 | ₩79,771 | ₩79,611 | ₩79,638 | -0.17% | 6천 |
|---|
| 2026.09.14 | ₩79,798 | ₩79,972 | ₩79,798 | ₩79,829 | +0.04% | 6.4천 |
|---|
| 2026.09.11 | ₩79,932 | ₩80,052 | ₩79,878 | ₩80,025 | +0.12% | 2만 |
|---|
| 2026.09.10 | ₩79,631 | ₩79,705 | ₩79,505 | ₩79,578 | -0.07% | 7.8천 |
|---|
| 2026.09.09 | ₩79,932 | ₩79,932 | ₩79,758 | ₩79,811 | -0.15% | 9.7천 |
|---|
| 2026.09.08 | ₩80,038 | ₩80,345 | ₩79,945 | ₩79,972 | -0.08% | 5.7천 |
|---|
| 2026.09.04 | ₩80,479 | ₩80,479 | ₩80,065 | ₩80,185 | -0.36% | 1만 |
|---|
| 2026.09.03 | ₩80,072 | ₩80,252 | ₩79,985 | ₩80,225 | +0.19% | 6.6천 |
|---|
| 2026.09.02 | ₩79,678 | ₩79,918 | ₩79,678 | ₩79,880 | +0.25% | 7천 |
|---|
| 2026.09.01 | ₩79,817 | ₩79,831 | ₩79,605 | ₩79,649 | -0.21% | 1.5만 |
|---|
| 2026.08.31 | ₩79,838 | ₩79,958 | ₩79,811 | ₩79,958 | +0.15% | 5.1천 |
|---|
| 2026.08.28 | ₩80,025 | ₩80,185 | ₩79,918 | ₩79,942 | -0.10% | 8.3천 |
|---|
| 2026.08.27 | ₩79,985 | ₩80,012 | ₩79,878 | ₩79,985 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩79,731 | ₩79,791 | ₩79,665 | ₩79,718 | -0.02% | 2.9만 |
|---|
| 2026.08.25 | ₩79,852 | ₩79,852 | ₩79,633 | ₩79,683 | -0.21% | 1.4만 |
|---|
| 2026.08.24 | ₩79,518 | ₩79,691 | ₩79,518 | ₩79,598 | +0.10% | 8.7천 |
|---|
| 2026.08.21 | ₩79,625 | ₩79,745 | ₩79,625 | ₩79,673 | +0.06% | 6.6천 |
|---|
| 2026.08.20 | ₩79,758 | ₩79,758 | ₩79,447 | ₩79,447 | -0.39% | 6.8만 |
|---|
| 2026.08.19 | ₩79,945 | ₩79,945 | ₩79,665 | ₩79,694 | -0.31% | 1.5만 |
|---|
| 2026.08.18 | ₩79,558 | ₩79,750 | ₩79,558 | ₩79,658 | +0.13% | 8.8천 |
|---|
| 2026.08.17 | ₩79,825 | ₩79,898 | ₩79,745 | ₩79,798 | -0.03% | 8천 |
|---|
| 2026.08.14 | ₩79,865 | ₩79,925 | ₩79,811 | ₩79,898 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩79,892 | ₩79,932 | ₩79,771 | ₩79,865 | -0.03% | 9.1천 |
|---|
| 2026.08.12 | ₩79,638 | ₩79,771 | ₩79,638 | ₩79,718 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩79,598 | ₩79,625 | ₩79,519 | ₩79,578 | -0.03% | 2.4만 |
|---|
| 2026.08.10 | ₩79,771 | ₩79,771 | ₩79,585 | ₩79,638 | -0.17% | 6.7천 |
|---|
| 2026.08.07 | ₩79,505 | ₩79,638 | ₩79,505 | ₩79,631 | +0.16% | 6.1천 |
|---|
| 2026.08.06 | ₩79,438 | ₩79,545 | ₩79,398 | ₩79,398 | -0.05% | 4.7만 |
|---|
| 2026.08.05 | ₩79,478 | ₩79,598 | ₩79,464 | ₩79,488 | +0.01% | 1.6만 |
|---|
| 2026.08.04 | ₩79,264 | ₩79,611 | ₩79,158 | ₩79,464 | +0.25% | 9.1천 |
|---|
| 2026.08.03 | ₩78,744 | ₩79,069 | ₩78,744 | ₩79,069 | +0.41% | 1.1만 |
|---|
| 2026.07.31 | ₩78,290 | ₩78,610 | ₩77,996 | ₩78,589 | +0.38% | 8.9천 |
|---|
| 2026.07.30 | ₩77,983 | ₩78,231 | ₩77,810 | ₩78,231 | +0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩78,250 | ₩78,263 | ₩77,507 | ₩77,507 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩77,930 | ₩78,290 | ₩77,930 | ₩78,190 | +0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩78,210 | ₩78,210 | ₩77,910 | ₩78,010 | -0.26% | 5.2천 |
|---|
| 2026.07.24 | ₩77,984 | ₩78,250 | ₩77,876 | ₩77,951 | -0.04% | 7.6천 |
|---|
| 2026.07.23 | ₩77,810 | ₩77,996 | ₩77,729 | ₩77,863 | +0.07% | 2.4만 |
|---|
| 2026.07.22 | ₩78,263 | ₩78,477 | ₩78,263 | ₩78,385 | +0.16% | 6.9천 |
|---|
| 2026.07.21 | ₩78,302 | ₩78,454 | ₩78,302 | ₩78,370 | +0.09% | 9.5천 |
|---|
| 2026.07.20 | ₩78,410 | ₩78,410 | ₩78,060 | ₩78,060 | -0.45% | 9.8천 |
|---|
| 2026.07.17 | ₩77,890 | ₩78,306 | ₩77,890 | ₩78,103 | +0.27% | 1.3만 |
|---|
| 2026.07.16 | ₩78,437 | ₩78,690 | ₩78,330 | ₩78,431 | -0.01% | 7.4천 |
|---|
| 2026.07.15 | ₩78,690 | ₩78,690 | ₩78,437 | ₩78,597 | -0.12% | 9.4천 |
|---|
| 2026.07.14 | ₩78,330 | ₩78,490 | ₩78,330 | ₩78,470 | +0.18% | 7.9천 |
|---|
| 2026.07.13 | ₩78,497 | ₩78,497 | ₩78,237 | ₩78,290 | -0.26% | 3.1천 |
|---|
| 2026.07.10 | ₩78,544 | ₩78,544 | ₩78,343 | ₩78,530 | -0.02% | 3.2천 |
|---|
| 2026.07.09 | ₩78,223 | ₩78,370 | ₩78,143 | ₩78,337 | +0.15% | 1.3만 |
|---|
| 2026.07.08 | ₩77,978 | ₩78,036 | ₩77,743 | ₩78,036 | +0.08% | 5.8천 |
|---|
| 2026.07.07 | ₩78,123 | ₩78,277 | ₩78,050 | ₩78,130 | +0.01% | 6.7천 |
|---|
| 2026.07.06 | ₩78,130 | ₩78,410 | ₩78,130 | ₩78,343 | +0.27% | 7천 |
|---|
| 2026.07.02 | ₩78,170 | ₩78,210 | ₩77,783 | ₩77,970 | -0.26% | 8천 |
|---|
| 2026.07.01 | ₩77,996 | ₩78,185 | ₩77,943 | ₩77,998 | +0.00% | 8.6천 |
|---|
| 2026.06.30 | ₩77,623 | ₩78,063 | ₩77,623 | ₩78,063 | +0.57% | 9.5천 |
|---|
| 2026.06.29 | ₩77,409 | ₩77,689 | ₩77,356 | ₩77,689 | +0.36% | 1.4만 |
|---|
| 2026.06.26 | ₩77,062 | ₩77,396 | ₩76,829 | ₩76,829 | -0.30% | 3.8만 |
|---|
| 2026.06.25 | ₩77,503 | ₩77,609 | ₩77,102 | ₩77,184 | -0.41% | 3.1만 |
|---|
| 2026.06.24 | ₩77,515 | ₩77,529 | ₩77,115 | ₩77,182 | -0.43% | 59.7만 |
|---|
| 2026.06.23 | ₩77,409 | ₩78,263 | ₩76,955 | ₩77,345 | -0.08% | 65.5만 |
|---|
| 2026.06.22 | ₩78,143 | ₩78,143 | ₩77,703 | ₩77,850 | -0.38% | 1.5만 |
|---|
| 2026.06.18 | ₩78,157 | ₩78,157 | ₩77,796 | ₩77,916 | -0.31% | 5.1만 |
|---|
| 2026.06.17 | ₩78,036 | ₩78,038 | ₩77,396 | ₩77,396 | -0.82% | 1.3만 |
|---|
| 2026.06.16 | ₩78,050 | ₩78,050 | ₩77,976 | ₩77,983 | -0.09% | 6.3천 |
|---|
| 2026.06.15 | ₩78,036 | ₩78,094 | ₩77,930 | ₩78,023 | -0.02% | 8.4천 |
|---|
| 2026.06.12 | ₩77,369 | ₩77,400 | ₩77,196 | ₩77,400 | +0.04% | 9.3천 |
|---|
| 2026.06.11 | ₩76,608 | ₩77,154 | ₩76,475 | ₩77,154 | +0.71% | 1.2만 |
|---|
| 2026.06.10 | ₩76,995 | ₩77,115 | ₩76,488 | ₩76,563 | -0.56% | 8.8천 |
|---|
| 2026.06.09 | ₩77,450 | ₩77,636 | ₩76,321 | ₩77,111 | -0.44% | 1.9만 |
|---|
| 2026.06.08 | ₩77,428 | ₩77,529 | ₩77,273 | ₩77,273 | -0.20% | 8.2천 |
|---|
| 2026.06.05 | ₩77,769 | ₩77,823 | ₩77,115 | ₩77,216 | -0.71% | 2.5만 |
|---|
| 2026.06.04 | ₩77,850 | ₩78,076 | ₩77,743 | ₩78,030 | +0.23% | 5.7천 |
|---|
| 2026.06.03 | ₩78,050 | ₩78,050 | ₩77,836 | ₩77,892 | -0.20% | 1.5만 |
|---|
| 2026.06.02 | ₩77,916 | ₩78,050 | ₩77,916 | ₩78,043 | +0.16% | 1.8만 |
|---|
| 2026.06.01 | ₩77,930 | ₩78,103 | ₩77,890 | ₩78,011 | +0.10% | 1.6만 |
|---|
| 2026.05.29 | ₩78,063 | ₩78,063 | ₩77,850 | ₩77,943 | -0.15% | 2.9만 |
|---|
| 2026.05.28 | ₩77,596 | ₩77,903 | ₩77,596 | ₩77,843 | +0.32% | 7.5천 |
|---|
| 2026.05.27 | ₩77,623 | ₩77,703 | ₩77,564 | ₩77,636 | +0.02% | 8.1천 |
|---|
| 2026.05.26 | ₩77,823 | ₩77,823 | ₩77,525 | ₩77,616 | -0.27% | 8.8천 |
|---|
| 2026.05.22 | ₩77,356 | ₩77,503 | ₩77,329 | ₩77,396 | +0.05% | 9.1천 |
|---|
| 2026.05.21 | ₩77,035 | ₩77,329 | ₩76,982 | ₩77,302 | +0.35% | 7천 |
|---|
| 2026.05.20 | ₩77,009 | ₩77,136 | ₩76,942 | ₩77,102 | +0.12% | 6.1만 |
|---|
| 2026.05.19 | ₩76,915 | ₩76,955 | ₩76,742 | ₩76,781 | -0.18% | 2.2만 |
|---|
| 2026.05.18 | ₩77,102 | ₩77,102 | ₩76,782 | ₩77,009 | -0.12% | 1.4만 |
|---|
| 2026.05.15 | ₩77,022 | ₩77,156 | ₩76,943 | ₩76,962 | -0.08% | 1.7만 |
|---|
| 2026.05.14 | ₩77,156 | ₩77,329 | ₩77,069 | ₩77,236 | +0.10% | 1.3만 |
|---|
| 2026.05.13 | ₩76,862 | ₩77,102 | ₩76,862 | ₩77,049 | +0.24% | 1.3만 |
|---|
| 2026.05.12 | ₩76,942 | ₩76,942 | ₩76,622 | ₩76,909 | -0.04% | 1.6만 |
|---|
| 2026.05.11 | ₩76,982 | ₩77,015 | ₩76,902 | ₩76,929 | -0.07% | 9.6천 |
|---|
| 2026.05.08 | ₩76,902 | ₩76,962 | ₩76,728 | ₩76,889 | -0.02% | 1.8만 |
|---|
| 2026.05.07 | ₩76,915 | ₩76,915 | ₩76,555 | ₩76,640 | -0.36% | 1.1만 |
|---|
| 2026.05.06 | ₩76,702 | ₩76,782 | ₩76,568 | ₩76,782 | +0.10% | 7.2천 |
|---|
| 2026.05.05 | ₩76,275 | ₩76,355 | ₩76,271 | ₩76,271 | -0.01% | 4.5천 |
|---|
| 2026.05.04 | ₩76,008 | ₩76,275 | ₩75,834 | ₩75,974 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩76,228 | ₩76,448 | ₩76,155 | ₩76,201 | -0.04% | 1.6만 |
|---|
| 2026.04.30 | ₩75,687 | ₩76,088 | ₩75,541 | ₩76,074 | +0.51% | 1.4만 |
|---|
| 2026.04.29 | ₩75,554 | ₩75,594 | ₩75,434 | ₩75,547 | -0.01% | 9.4천 |
|---|
| 2026.04.28 | ₩75,601 | ₩75,674 | ₩75,425 | ₩75,661 | +0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩75,635 | ₩75,739 | ₩75,634 | ₩75,739 | +0.14% | 7.8천 |
|---|
| 2026.04.24 | ₩75,434 | ₩75,714 | ₩75,434 | ₩75,714 | +0.37% | 1.2만 |
|---|
| 2026.04.23 | ₩75,354 | ₩75,581 | ₩75,114 | ₩75,356 | +0.00% | 1만 |
|---|
| 2026.04.22 | ₩75,421 | ₩75,501 | ₩75,367 | ₩75,501 | +0.11% | 3.1만 |
|---|
| 2026.04.21 | ₩75,461 | ₩75,474 | ₩75,087 | ₩75,094 | -0.49% | 8.5천 |
|---|
| 2026.04.20 | ₩75,487 | ₩75,487 | ₩75,247 | ₩75,327 | -0.21% | 1.1만 |
|---|
| 2026.04.17 | ₩75,180 | ₩75,594 | ₩75,180 | ₩75,421 | +0.32% | 8.3천 |
|---|
| 2026.04.16 | ₩74,753 | ₩75,033 | ₩74,753 | ₩74,940 | +0.25% | 6.2천 |
|---|
| 2026.04.15 | ₩74,646 | ₩74,887 | ₩74,580 | ₩74,836 | +0.25% | 1만 |
|---|
| 2026.04.14 | ₩74,219 | ₩74,540 | ₩74,219 | ₩74,508 | +0.39% | 1.2만 |
|---|
| 2026.04.13 | ₩73,419 | ₩73,982 | ₩73,419 | ₩73,982 | +0.77% | 7.5천 |
|---|
| 2026.04.10 | ₩73,592 | ₩73,632 | ₩73,439 | ₩73,476 | -0.16% | 6.4천 |
|---|
| 2026.04.09 | ₩73,172 | ₩73,632 | ₩73,133 | ₩73,568 | +0.54% | 8.5천 |
|---|
| 2026.04.08 | ₩73,360 | ₩73,360 | ₩72,991 | ₩73,152 | -0.28% | 1.2만 |
|---|
| 2026.04.07 | ₩71,483 | ₩71,937 | ₩71,457 | ₩71,937 | +0.63% | 4.3만 |
|---|
| 2026.04.06 | ₩71,670 | ₩72,044 | ₩71,670 | ₩71,910 | +0.34% | 6.8천 |
|---|
| 2026.04.02 | ₩71,270 | ₩71,804 | ₩71,270 | ₩71,776 | +0.71% | 1.6만 |
|---|
| 2026.04.01 | ₩71,617 | ₩71,964 | ₩71,550 | ₩71,673 | +0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩70,310 | ₩71,264 | ₩70,310 | ₩71,264 | +1.36% | 1.6만 |
|---|
| 2026.03.30 | ₩70,362 | ₩70,376 | ₩69,735 | ₩69,858 | -0.72% | 2.3만 |
|---|
| 2026.03.27 | ₩70,389 | ₩70,522 | ₩69,936 | ₩69,985 | -0.57% | 1.2만 |
|---|
| 2026.03.26 | ₩71,230 | ₩71,550 | ₩70,776 | ₩70,896 | -0.47% | 1.9만 |
|---|
| 2026.03.25 | ₩71,764 | ₩71,977 | ₩71,550 | ₩71,830 | +0.09% | 6.6만 |
|---|
| 2026.03.24 | ₩71,216 | ₩71,630 | ₩71,216 | ₩71,430 | +0.30% | 5.7만 |
|---|
| 2026.03.23 | ₩72,071 | ₩72,071 | ₩71,523 | ₩71,643 | -0.59% | 7천 |
|---|
| 2026.03.20 | ₩71,590 | ₩71,590 | ₩70,849 | ₩71,096 | -0.69% | 1.7만 |
|---|
| 2026.03.19 | ₩71,523 | ₩71,764 | ₩71,403 | ₩71,737 | +0.30% | 9.3천 |
|---|
| 2026.03.18 | ₩72,311 | ₩72,531 | ₩71,904 | ₩71,904 | -0.56% | 1.3만 |
|---|
| 2026.03.17 | ₩72,791 | ₩72,858 | ₩72,511 | ₩72,552 | -0.33% | 1.2만 |
|---|
| 2026.03.16 | ₩72,484 | ₩72,591 | ₩72,284 | ₩72,419 | -0.09% | 1.1만 |
|---|
| 2026.03.13 | ₩72,324 | ₩72,404 | ₩71,860 | ₩71,878 | -0.62% | 8.5천 |
|---|
| 2026.03.12 | ₩72,418 | ₩72,538 | ₩72,124 | ₩72,124 | -0.41% | 2.4만 |
|---|
| 2026.03.11 | ₩73,105 | ₩73,105 | ₩72,738 | ₩72,858 | -0.34% | 8천 |
|---|
| 2026.03.10 | ₩72,938 | ₩73,472 | ₩72,885 | ₩72,885 | -0.07% | 1.3만 |
|---|
| 2026.03.09 | ₩72,151 | ₩73,125 | ₩71,897 | ₩73,125 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩72,551 | ₩72,893 | ₩72,518 | ₩72,644 | +0.13% | 1.1만 |
|---|
| 2026.03.05 | ₩73,245 | ₩73,512 | ₩72,911 | ₩73,218 | -0.04% | 1.1만 |
|---|
| 2026.03.04 | ₩73,559 | ₩73,659 | ₩73,525 | ₩73,632 | +0.10% | 7.2천 |
|---|
| 2026.03.03 | ₩72,671 | ₩73,318 | ₩72,337 | ₩73,138 | +0.64% | 1.1만 |
|---|
| 2026.03.02 | ₩73,205 | ₩73,792 | ₩73,192 | ₩73,645 | +0.60% | 1.7만 |
|---|
| 2026.02.27 | ₩73,459 | ₩73,632 | ₩73,405 | ₩73,565 | +0.15% | 1.9만 |
|---|
| 2026.02.26 | ₩73,952 | ₩73,952 | ₩73,525 | ₩73,819 | -0.18% | 1.4만 |
|---|
| 2026.02.25 | ₩73,891 | ₩74,085 | ₩73,852 | ₩73,979 | +0.12% | 7.3만 |
|---|
| 2026.02.24 | ₩73,216 | ₩73,685 | ₩73,216 | ₩73,605 | +0.53% | 1.8만 |
|---|
| 2026.02.23 | ₩73,712 | ₩73,812 | ₩73,125 | ₩73,292 | -0.57% | 7.5만 |
|---|
| 2026.02.20 | ₩73,419 | ₩73,846 | ₩73,419 | ₩73,819 | +0.55% | 1.6만 |
|---|
| 2026.02.19 | ₩73,298 | ₩73,517 | ₩73,258 | ₩73,485 | +0.25% | 2.3만 |
|---|
| 2026.02.18 | ₩73,379 | ₩73,792 | ₩73,379 | ₩73,579 | +0.27% | 1.2만 |
|---|
| 2026.02.17 | ₩73,005 | ₩73,512 | ₩72,818 | ₩73,365 | +0.49% | 1.3만 |
|---|
| 2026.02.13 | ₩73,112 | ₩73,525 | ₩73,032 | ₩73,245 | +0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩73,992 | ₩74,006 | ₩73,178 | ₩73,258 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩74,059 | ₩74,297 | ₩73,746 | ₩73,966 | -0.13% | 9.7천 |
|---|
| 2026.02.10 | ₩74,086 | ₩74,193 | ₩73,892 | ₩73,892 | -0.26% | 1.4만 |
|---|
| 2026.02.09 | ₩73,672 | ₩74,166 | ₩73,672 | ₩74,086 | +0.56% | 9.7천 |
|---|
| 2026.02.06 | ₩73,312 | ₩73,876 | ₩73,312 | ₩73,876 | +0.77% | 1.2만 |
|---|
| 2026.02.05 | ₩73,245 | ₩73,245 | ₩72,858 | ₩72,911 | -0.46% | 1.3만 |
|---|
| 2026.02.04 | ₩73,705 | ₩73,779 | ₩73,178 | ₩73,472 | -0.32% | 2.6만 |
|---|
| 2026.02.03 | ₩73,966 | ₩73,966 | ₩73,325 | ₩73,719 | -0.33% | 2.1만 |
|---|
| 2026.02.02 | ₩74,055 | ₩74,219 | ₩74,006 | ₩74,040 | -0.02% | 8.7천 |
|---|
| 2026.01.30 | ₩73,739 | ₩73,992 | ₩73,661 | ₩73,766 | +0.04% | 1.6만 |
|---|
| 2026.01.29 | ₩74,032 | ₩74,059 | ₩73,392 | ₩74,059 | +0.04% | 1.3만 |
|---|
| 2026.01.28 | ₩74,059 | ₩74,133 | ₩73,966 | ₩73,992 | -0.09% | 1.1만 |
|---|
| 2026.01.27 | ₩74,019 | ₩74,119 | ₩73,992 | ₩74,053 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩73,899 | ₩74,006 | ₩73,899 | ₩73,920 | +0.03% | 5.7천 |
|---|
| 2026.01.23 | ₩73,579 | ₩73,806 | ₩73,579 | ₩73,699 | +0.16% | 1만 |
|---|
| 2026.01.22 | ₩73,792 | ₩73,819 | ₩73,565 | ₩73,632 | -0.22% | 8.9만 |
|---|
| 2026.01.21 | ₩73,218 | ₩73,605 | ₩72,965 | ₩73,405 | +0.26% | 1.5만 |
|---|
| 2026.01.20 | ₩73,045 | ₩73,338 | ₩72,858 | ₩72,885 | -0.22% | 1.9만 |
|---|
| 2026.01.16 | ₩73,899 | ₩73,966 | ₩73,739 | ₩73,832 | -0.09% | 3.8만 |
|---|
| 2026.01.15 | ₩74,073 | ₩74,073 | ₩73,826 | ₩73,912 | -0.22% | 1.7만 |
|---|
| 2026.01.14 | ₩73,779 | ₩73,779 | ₩73,472 | ₩73,679 | -0.14% | 1.6만 |
|---|
| 2026.01.13 | ₩74,032 | ₩74,073 | ₩73,806 | ₩73,863 | -0.23% | 1.7만 |
|---|
| 2026.01.12 | ₩73,619 | ₩74,059 | ₩73,619 | ₩74,032 | +0.56% | 1.9만 |
|---|
| 2026.01.09 | ₩73,739 | ₩74,006 | ₩73,659 | ₩73,944 | +0.28% | 1.1만 |
|---|
| 2026.01.08 | ₩73,592 | ₩73,685 | ₩73,521 | ₩73,659 | +0.09% | 2.6만 |
|---|
| 2026.01.07 | ₩73,819 | ₩73,846 | ₩73,619 | ₩73,632 | -0.25% | 8.1천 |
|---|
| 2026.01.06 | ₩73,419 | ₩73,766 | ₩73,419 | ₩73,739 | +0.44% | 2.3만 |
|---|
| 2026.01.05 | ₩73,379 | ₩73,605 | ₩73,379 | ₩73,472 | +0.13% | 1.1만 |
|---|
| 2026.01.02 | ₩73,236 | ₩73,298 | ₩72,978 | ₩73,298 | +0.09% | 10.3만 |
|---|
| 2025.12.31 | ₩73,565 | ₩73,565 | ₩73,152 | ₩73,178 | -0.53% | 1.4만 |
|---|
| 2025.12.30 | ₩73,539 | ₩73,572 | ₩73,432 | ₩73,485 | -0.07% | 1.6만 |
|---|
| 2025.12.29 | ₩73,509 | ₩73,539 | ₩73,365 | ₩73,539 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩73,659 | ₩73,659 | ₩73,525 | ₩73,619 | -0.05% | 4.5만 |
|---|
| 2025.12.24 | ₩73,445 | ₩73,685 | ₩73,445 | ₩73,632 | +0.25% | 87만 |
|---|
| 2025.12.23 | ₩73,332 | ₩73,552 | ₩73,274 | ₩73,517 | +0.25% | 69.8만 |
|---|
| 2025.12.22 | ₩73,218 | ₩73,392 | ₩73,192 | ₩73,332 | +0.15% | 3.2만 |
|---|
| 2025.12.19 | ₩72,578 | ₩73,032 | ₩72,578 | ₩73,013 | +0.60% | 4만 |
|---|
| 2025.12.18 | ₩72,498 | ₩72,765 | ₩72,458 | ₩72,591 | +0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩72,578 | ₩72,578 | ₩72,204 | ₩72,217 | -0.50% | 1만 |
|---|
| 2025.12.16 | ₩72,711 | ₩72,791 | ₩72,431 | ₩72,698 | -0.02% | 3.5만 |
|---|
| 2025.12.15 | ₩73,058 | ₩73,058 | ₩72,738 | ₩72,818 | -0.33% | 1.9만 |
|---|
| 2025.12.12 | ₩73,245 | ₩73,246 | ₩72,620 | ₩72,843 | -0.55% | 2.1만 |
|---|
| 2025.12.11 | ₩73,032 | ₩73,268 | ₩72,857 | ₩73,236 | +0.28% | 2.4만 |
|---|
| 2025.12.10 | ₩72,805 | ₩73,258 | ₩72,751 | ₩73,152 | +0.48% | 2.7만 |
|---|
| 2025.12.09 | ₩72,858 | ₩72,991 | ₩72,831 | ₩72,871 | +0.02% | 3.6만 |
|---|
| 2025.12.08 | ₩73,085 | ₩73,085 | ₩72,745 | ₩72,911 | -0.24% | 2.7만 |
|---|
| 2025.12.05 | ₩73,005 | ₩73,152 | ₩72,945 | ₩73,018 | +0.02% | 2.8만 |
|---|
| 2025.12.04 | ₩72,857 | ₩72,938 | ₩72,711 | ₩72,938 | +0.11% | 3.7만 |
|---|
| 2025.12.03 | ₩72,671 | ₩72,938 | ₩72,584 | ₩72,858 | +0.26% | 2.5만 |
|---|
| 2025.12.02 | ₩72,773 | ₩72,845 | ₩72,564 | ₩72,751 | -0.03% | 26.5만 |
|---|
| 2025.12.01 | ₩72,551 | ₩72,831 | ₩72,551 | ₩72,604 | +0.07% | 13.6만 |
|---|
| 2025.11.28 | ₩72,631 | ₩72,765 | ₩72,611 | ₩72,747 | +0.16% | 2.2만 |
|---|
| 2025.11.26 | ₩72,431 | ₩72,698 | ₩72,347 | ₩72,564 | +0.18% | 30.6만 |
|---|
| 2025.11.25 | ₩71,830 | ₩72,297 | ₩71,563 | ₩72,231 | +0.56% | 16.7만 |
|---|
| 2025.11.24 | ₩71,377 | ₩71,924 | ₩71,330 | ₩71,790 | +0.58% | 20.2만 |
|---|
| 2025.11.21 | ₩70,709 | ₩71,694 | ₩70,175 | ₩71,136 | +0.60% | 36.8만 |
|---|
| 2025.11.20 | ₩72,071 | ₩72,177 | ₩70,336 | ₩70,429 | -2.28% | 11.5만 |
|---|
| 2025.11.19 | ₩71,236 | ₩71,542 | ₩71,030 | ₩71,283 | +0.07% | 5.1만 |
|---|
| 2025.11.18 | ₩71,052 | ₩71,337 | ₩70,622 | ₩70,989 | -0.09% | 4.3만 |
|---|
| 2025.11.17 | ₩71,643 | ₩71,764 | ₩71,110 | ₩71,346 | -0.42% | 2.9만 |
|---|
| 2025.11.14 | ₩71,123 | ₩71,830 | ₩71,123 | ₩71,684 | +0.79% | 3.6만 |
|---|
| 2025.11.13 | ₩71,844 | ₩71,857 | ₩71,457 | ₩71,557 | -0.40% | 2.4만 |
|---|
| 2025.11.12 | ₩71,950 | ₩72,057 | ₩71,884 | ₩71,950 | 0.00% | 2.9만 |
|---|
| 2025.11.11 | ₩71,977 | ₩71,990 | ₩71,830 | ₩71,937 | -0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩71,830 | ₩71,950 | ₩71,697 | ₩71,830 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩71,310 | ₩71,323 | ₩70,749 | ₩71,323 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩71,697 | ₩71,697 | ₩71,203 | ₩71,203 | -0.69% | 1.2만 |
|---|
| 2025.11.05 | ₩71,657 | ₩71,724 | ₩71,550 | ₩71,563 | -0.13% | 7천 |
|---|
| 2025.11.04 | ₩71,350 | ₩71,586 | ₩71,350 | ₩71,483 | +0.19% | 1.3만 |
|---|
| 2025.11.03 | ₩71,761 | ₩71,761 | ₩71,590 | ₩71,643 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩71,737 | ₩71,737 | ₩71,497 | ₩71,563 | -0.24% | 2.3만 |
|---|
| 2025.10.30 | ₩71,581 | ₩71,643 | ₩71,457 | ₩71,457 | -0.17% | 2.4만 |
|---|
| 2025.10.29 | ₩71,670 | ₩72,051 | ₩71,537 | ₩71,630 | -0.06% | 2.1만 |
|---|
| 2025.10.28 | ₩71,684 | ₩71,737 | ₩71,605 | ₩71,643 | -0.06% | 1.4만 |
|---|
| 2025.10.27 | ₩71,629 | ₩71,657 | ₩71,573 | ₩71,657 | +0.04% | 6.5천 |
|---|
| 2025.10.24 | ₩71,390 | ₩71,471 | ₩71,377 | ₩71,415 | +0.04% | 6.2천 |
|---|
| 2025.10.23 | ₩71,003 | ₩71,203 | ₩71,003 | ₩71,096 | +0.13% | 6.1천 |
|---|
| 2025.10.22 | ₩71,043 | ₩71,068 | ₩70,656 | ₩70,883 | -0.23% | 8.1천 |
|---|
| 2025.10.21 | ₩71,003 | ₩71,136 | ₩70,964 | ₩71,056 | +0.08% | 9.9천 |
|---|
| 2025.10.20 | ₩70,869 | ₩71,136 | ₩70,869 | ₩71,136 | +0.38% | 4.2천 |
|---|
| 2025.10.17 | ₩70,162 | ₩70,669 | ₩70,162 | ₩70,536 | +0.53% | 7.1천 |
|---|
| 2025.10.16 | ₩70,656 | ₩70,763 | ₩70,149 | ₩70,215 | -0.62% | 2.1만 |
|---|
| 2025.10.15 | ₩70,696 | ₩70,869 | ₩70,255 | ₩70,582 | -0.16% | 1.2만 |
|---|
| 2025.10.14 | ₩70,135 | ₩70,667 | ₩69,895 | ₩70,456 | +0.46% | 1.7만 |
|---|
| 2025.10.13 | ₩70,422 | ₩70,568 | ₩70,402 | ₩70,532 | +0.16% | 9.9천 |
|---|
| 2025.10.10 | ₩71,016 | ₩71,016 | ₩69,899 | ₩69,899 | -1.57% | 7.8천 |
|---|